Deepak Chemtex Limited (BOM:544036)
India · Delayed Price · Currency is INR 101.50
-2.50 (-2.40%)
At close: Jan 20, 2026
Deepak Chemtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 110.00 | 114.95 | 108.90 | 110.00 | 110.00 | 1.85% | 8,000 |
| Jan 21, 2026 | 101.50 | 109.50 | 101.50 | 108.00 | 108.00 | 6.40% | 8,000 |
| Jan 20, 2026 | 103.75 | 104.00 | 101.00 | 101.50 | 101.50 | -2.40% | 36,000 |
| Jan 19, 2026 | 98.50 | 104.00 | 98.50 | 104.00 | 104.00 | 5.58% | 10,400 |
| Jan 16, 2026 | 100.15 | 100.15 | 98.30 | 98.50 | 98.50 | -1.65% | 4,800 |
| Jan 14, 2026 | 101.00 | 101.00 | 100.10 | 100.15 | 100.15 | 0.05% | 2,400 |
| Jan 13, 2026 | 100.10 | 104.00 | 100.05 | 100.10 | 100.10 | -2.82% | 7,200 |
| Jan 12, 2026 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | -1.90% | 14,400 |
| Jan 9, 2026 | 106.70 | 106.70 | 105.00 | 105.00 | 105.00 | 1.01% | 1,600 |
| Jan 8, 2026 | 104.10 | 104.10 | 102.00 | 103.95 | 103.95 | -1.93% | 5,600 |
| Jan 7, 2026 | 105.00 | 107.25 | 105.00 | 106.00 | 106.00 | -1.17% | 5,600 |
| Jan 6, 2026 | 108.00 | 112.00 | 105.00 | 107.25 | 107.25 | 1.66% | 8,000 |
| Jan 5, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 1.44% | 2,400 |
| Jan 2, 2026 | 105.00 | 109.00 | 101.60 | 104.00 | 104.00 | -2.71% | 18,400 |
| Jan 1, 2026 | 104.50 | 106.90 | 103.00 | 106.90 | 106.90 | 2.30% | 6,400 |
| Dec 31, 2025 | 98.35 | 105.90 | 98.30 | 104.50 | 104.50 | 2.45% | 8,800 |
| Dec 30, 2025 | 102.75 | 102.75 | 101.35 | 102.00 | 102.00 | -0.73% | 6,400 |
| Dec 29, 2025 | 104.10 | 106.85 | 102.40 | 102.75 | 102.75 | -3.52% | 4,800 |
| Dec 26, 2025 | 108.00 | 108.00 | 101.30 | 106.50 | 106.50 | -1.39% | 9,600 |
| Dec 24, 2025 | 110.05 | 110.05 | 108.00 | 108.00 | 108.00 | -1.82% | 5,600 |
| Dec 22, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.64% | 4,800 |
| Dec 19, 2025 | 109.25 | 110.00 | 109.25 | 109.30 | 109.30 | 0.05% | 6,400 |
| Dec 18, 2025 | 110.55 | 110.55 | 109.00 | 109.25 | 109.25 | -3.32% | 4,000 |
| Dec 17, 2025 | 114.00 | 114.90 | 111.05 | 113.00 | 113.00 | -0.79% | 4,000 |
| Dec 15, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1.70% | 800 |
| Dec 12, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.80% | 5,600 |
| Dec 11, 2025 | 112.25 | 112.90 | 112.25 | 112.90 | 112.90 | -0.44% | 1,600 |
| Dec 10, 2025 | 113.25 | 113.40 | 111.10 | 113.40 | 113.40 | -1.22% | 4,800 |
| Dec 9, 2025 | 113.00 | 115.00 | 106.50 | 114.80 | 114.80 | 2.23% | 10,400 |
| Dec 8, 2025 | 114.50 | 114.50 | 110.50 | 112.30 | 112.30 | -1.92% | 4,800 |
| Dec 5, 2025 | 113.50 | 114.95 | 108.00 | 114.50 | 114.50 | 0.88% | 11,200 |
| Dec 4, 2025 | 110.50 | 113.50 | 109.00 | 113.50 | 113.50 | 0.27% | 6,400 |
| Dec 3, 2025 | 113.00 | 113.40 | 113.00 | 113.20 | 113.20 | 1.43% | 1,600 |
| Dec 2, 2025 | 109.50 | 113.00 | 109.00 | 111.60 | 111.60 | 4.49% | 23,200 |
| Dec 1, 2025 | 105.05 | 112.00 | 105.05 | 106.80 | 106.80 | 1.67% | 7,200 |
| Nov 28, 2025 | 107.00 | 107.25 | 104.05 | 105.05 | 105.05 | -0.90% | 7,200 |
| Nov 27, 2025 | 103.75 | 106.00 | 102.00 | 106.00 | 106.00 | 0.05% | 12,800 |
| Nov 26, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 2.32% | 800 |
| Nov 25, 2025 | 106.05 | 106.05 | 102.00 | 103.55 | 103.55 | -2.31% | 4,800 |
| Nov 24, 2025 | 106.30 | 108.05 | 102.20 | 106.00 | 106.00 | -0.47% | 11,200 |
| Nov 21, 2025 | 105.80 | 110.75 | 103.00 | 106.50 | 106.50 | -1.48% | 23,200 |
| Nov 20, 2025 | 114.00 | 114.00 | 108.10 | 108.10 | 108.10 | -3.44% | 16,000 |
| Nov 19, 2025 | 109.05 | 112.50 | 109.05 | 111.95 | 111.95 | 2.47% | 14,400 |
| Nov 18, 2025 | 113.10 | 113.10 | 105.00 | 109.25 | 109.25 | -3.49% | 57,600 |
| Nov 17, 2025 | 125.50 | 126.00 | 113.20 | 113.20 | 113.20 | -20.00% | 194,400 |
| Nov 14, 2025 | 150.00 | 150.00 | 138.00 | 141.50 | 141.50 | -1.05% | 12,800 |
| Nov 13, 2025 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 5.93% | 16,000 |
| Nov 12, 2025 | 131.55 | 136.50 | 131.55 | 135.00 | 135.00 | 2.66% | 9,600 |
| Nov 11, 2025 | 135.00 | 136.00 | 131.50 | 131.50 | 131.50 | -1.87% | 8,000 |
| Nov 10, 2025 | 132.95 | 134.00 | 132.95 | 134.00 | 134.00 | 3.96% | 4,000 |